MetalCoin METAL
Xếp hạng #?
05:04:26 05/08/2018
MetalCoin (METAL)
Không hoạt động
Lịch sử giá MetalCoin (METAL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.009493 | $0.01041 | $0.008988 | $0.01035 | $3.28 | $0 |
| 2017-12-02 | $0.01034 | $0.01043 | $0.009011 | $0.009174 | $1.78 | $0 |
| 2017-12-03 | $0.009183 | $0.01053 | $0.009183 | $0.009972 | $12.37 | $0 |
| 2017-12-04 | $0.01001 | $0.01031 | $0.009184 | $0.009307 | $9.11 | $0 |
| 2017-12-05 | $0.009325 | $0.01157 | $0.009195 | $0.01126 | $14.38 | $0 |
| 2017-12-06 | $0.01123 | $0.01337 | $0.01074 | $0.01335 | $6.73 | $0 |
| 2017-12-07 | $0.01332 | $0.01634 | $0.01250 | $0.01402 | $10.18 | $0 |
| 2017-12-08 | $0.01406 | $0.01427 | $0.01155 | $0.01302 | $63.97 | $0 |
| 2017-12-09 | $0.01301 | $0.01375 | $0.01181 | $0.01333 | $28.31 | $0 |
| 2017-12-10 | $0.01338 | $0.01404 | $0.01059 | $0.01367 | $21.81 | $0 |
| 2017-12-11 | $0.01357 | $0.01506 | $0.01351 | $0.01479 | $16.80 | $0 |
| 2017-12-12 | $0.01466 | $0.01509 | $0.01450 | $0.01467 | $1.73 | $0 |
| 2017-12-13 | $0.01468 | $0.01488 | $0.01355 | $0.01396 | $12.75 | $0 |
| 2017-12-14 | $0.01392 | $0.01450 | $0.01333 | $0.01342 | $19.94 | $0 |
| 2017-12-15 | $0.01344 | $0.01627 | $0.01343 | $0.01586 | $21.73 | $0 |
| 2017-12-16 | $0.01588 | $0.01627 | $0.01568 | $0.01618 | $18.39 | $0 |
| 2017-12-17 | $0.01838 | $0.01848 | $0.01698 | $0.01717 | $7.05 | $0 |
| 2017-12-18 | $0.01722 | $0.02179 | $0.01645 | $0.02179 | $131.59 | $0 |
| 2017-12-19 | $0.02181 | $0.02189 | $0.01652 | $0.02028 | $59.75 | $0 |
| 2017-12-20 | $0.02026 | $0.02051 | $0.009993 | $0.01545 | $282.70 | $0 |
| 2017-12-21 | $0.01549 | $0.01634 | $0.01045 | $0.01456 | $20.08 | $0 |
| 2017-12-22 | $0.01461 | $0.01476 | $0.01064 | $0.01277 | $1.53 | $0 |
| 2017-12-23 | $0.01409 | $0.01425 | $0.01309 | $0.01315 | $416.66 | $0 |
| 2017-12-24 | $0.01329 | $0.01329 | $0.008545 | $0.009481 | $3.99 | $0 |
| 2017-12-25 | $0.009579 | $0.009738 | $0.009021 | $0.009543 | $1.77 | $0 |
| 2017-12-26 | $0.01123 | $0.01467 | $0.01094 | $0.01440 | $19.04 | $0 |
| 2017-12-27 | $0.01441 | $0.01507 | $0.01340 | $0.01430 | $38.57 | $0 |
| 2017-12-28 | $0.01427 | $0.01434 | $0.008857 | $0.01317 | $75.57 | $0 |
| 2017-12-29 | $0.01331 | $0.01392 | $0.01038 | $0.01322 | $71.51 | $0 |
| 2017-12-30 | $0.01319 | $0.01320 | $0.01108 | $0.01170 | $4.24 | $0 |
| 2017-12-31 | $0.01157 | $0.01290 | $0.01125 | $0.01267 | $4.96 | $0 |